Register for real-time alerts, custom portfolio, and market movers
STG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 18 2024 | 8.01 | -0.41 | -4.87% | 8.21 | 8.5043 | 8.01 | 1,769 |
| Apr 17 2024 | 8.42 | 0.21 | 2.56% | 8.12 | 8.45 | 8.12 | 436 |
| Apr 16 2024 | 8.21 | -0.53 | -6.06% | 8.59 | 8.60 | 8.21 | 1,145 |
| Apr 15 2024 | 8.74 | -0.04 | -0.47% | 8.79 | 8.79 | 8.74 | 325 |
| Apr 12 2024 | 8.7813 | -0.08 | -0.89% | 8.67 | 8.86 | 8.67 | 627 |
| Apr 11 2024 | 8.86 | -0.58 | -6.09% | 8.83 | 9.26 | 8.76 | 890 |
| Apr 10 2024 | 9.435 | 0.00 | 0.00% | 9.435 | 9.435 | 9.435 | 197 |
| Apr 09 2024 | 9.435 | 0.14 | 1.45% | 9.30 | 9.435 | 8.87 | 2,508 |
| Apr 08 2024 | 9.30 | 0.07 | 0.76% | 9.70 | 9.70 | 9.30 | 2,078 |
| Apr 05 2024 | 9.23 | -0.70 | -7.05% | 9.74 | 10.0646 | 9.22 | 3,609 |
| Apr 04 2024 | 9.93 | 0.00 | 0.00% | 9.80 | 9.93 | 9.80 | 98 |
| Apr 03 2024 | 9.93 | -0.36 | -3.45% | 10.25 | 10.25 | 9.70 | 3,457 |
| Apr 02 2024 | 10.285 | 0.54 | 5.49% | 9.99 | 10.285 | 9.99 | 2,060 |
| Apr 01 2024 | 9.75 | 0.03 | 0.31% | 9.65 | 9.75 | 9.65 | 498 |
| Mar 28 2024 | 9.72 | -0.68 | -6.54% | 9.85 | 9.85 | 9.67 | 1,980 |
| Mar 27 2024 | 10.40 | 0.55 | 5.58% | 9.69 | 10.40 | 9.69 | 1,763 |
| Mar 26 2024 | 9.85 | -0.25 | -2.47% | 10.10 | 10.10 | 9.85 | 954 |
| Mar 25 2024 | 10.0997 | 0.20 | 2.02% | 10.6435 | 10.6435 | 10.0997 | 1,324 |
| Mar 22 2024 | 9.90 | 0.25 | 2.59% | 9.65 | 9.9778 | 9.65 | 520 |
| Mar 21 2024 | 9.65 | -0.46 | -4.55% | 10.00 | 10.00 | 9.65 | 2,160 |
| Mar 20 2024 | 10.11 | 0.00 | 0.00% | 10.11 | 10.12 | 10.11 | 189 |
| Mar 19 2024 | 10.11 | -0.01 | -0.06% | 10.05 | 10.26 | 10.0307 | 733 |
| Mar 18 2024 | 10.1164 | 0.10 | 0.96% | 10.46 | 10.46 | 10.02 | 654 |
| Mar 15 2024 | 10.02 | -0.92 | -8.41% | 10.95 | 10.95 | 10.02 | 2,235 |
| Mar 14 2024 | 10.94 | 0.44 | 4.19% | 10.925 | 10.99 | 10.925 | 453 |
| Mar 13 2024 | 10.50 | -0.13 | -1.25% | 10.50 | 11.35 | 10.50 | 2,657 |
| Mar 12 2024 | 10.633 | -0.07 | -0.63% | 11.04 | 11.04 | 10.60 | 1,439 |
| Mar 11 2024 | 10.70 | 0.16 | 1.57% | 10.50 | 10.83 | 10.48 | 3,684 |
| Mar 08 2024 | 10.535 | -0.90 | -7.83% | 11.43 | 11.43 | 10.36 | 9,240 |
| Mar 07 2024 | 11.43 | -0.16 | -1.38% | 12.55 | 12.55 | 11.43 | 4,995 |
| Mar 06 2024 | 11.59 | 0.14 | 1.22% | 10.93 | 12.00 | 10.51 | 8,284 |
| Mar 05 2024 | 11.45 | 1.15 | 11.17% | 10.30 | 11.45 | 10.17 | 3,249 |
| Mar 04 2024 | 10.30 | -0.30 | -2.83% | 10.35 | 10.88 | 10.1881 | 5,688 |
| Mar 01 2024 | 10.60 | 0.60 | 6.00% | 10.18 | 10.88 | 10.18 | 2,501 |
| Feb 29 2024 | 10.00 | -0.11 | -1.13% | 9.91 | 10.69 | 9.91 | 3,773 |
| Feb 28 2024 | 10.1138 | 1.11 | 12.38% | 9.50 | 10.5899 | 9.50 | 5,369 |
| Feb 27 2024 | 9.00 | 0.49 | 5.76% | 8.88 | 9.00 | 8.86 | 3,531 |
| Feb 26 2024 | 8.51 | -0.49 | -5.44% | 9.26 | 9.26 | 8.51 | 795 |
| Feb 23 2024 | 9.00 | 0.23 | 2.62% | 8.77 | 9.4066 | 8.77 | 3,550 |
| Feb 22 2024 | 8.77 | -0.10 | -1.13% | 9.16 | 9.16 | 8.77 | 944 |
| Feb 21 2024 | 8.87 | 0.59 | 7.12% | 8.8784 | 8.8784 | 8.51 | 882 |
| Feb 20 2024 | 8.2801 | 0.00 | 0.00% | 8.22 | 8.2801 | 8.22 | 184 |
| Feb 16 2024 | 8.2801 | -0.02 | -0.24% | 8.32 | 8.32 | 8.25 | 1,408 |
| Feb 15 2024 | 8.30 | -0.39 | -4.43% | 8.49 | 8.49 | 8.29 | 627 |
| Feb 14 2024 | 8.685 | 0.00 | 0.00% | 8.67 | 8.685 | 8.67 | 220 |
| Feb 13 2024 | 8.685 | 0.22 | 2.54% | 8.5496 | 9.02 | 8.47 | 2,189 |
| Feb 12 2024 | 8.47 | -0.46 | -5.10% | 8.22 | 8.97 | 8.22 | 2,094 |
| Feb 09 2024 | 8.9252 | 0.34 | 3.90% | 8.59 | 8.9252 | 8.50 | 1,112 |
| Feb 08 2024 | 8.59 | 0.00 | 0.00% | 8.51 | 8.59 | 8.51 | 122 |
| Feb 07 2024 | 8.59 | 0.20 | 2.38% | 8.77 | 8.77 | 8.59 | 1,071 |
| Feb 06 2024 | 8.39 | -0.62 | -6.88% | 9.31 | 9.31 | 8.39 | 3,001 |
| Feb 05 2024 | 9.01 | -0.20 | -2.19% | 9.18 | 9.28 | 9.01 | 1,750 |
| Feb 02 2024 | 9.2117 | 0.13 | 1.45% | 9.50 | 9.50 | 9.2117 | 526 |
| Feb 01 2024 | 9.08 | -0.27 | -2.84% | 9.45 | 9.5427 | 9.05 | 973 |
| Jan 31 2024 | 9.345 | 0.31 | 3.37% | 9.05 | 9.345 | 9.05 | 541 |
| Jan 30 2024 | 9.04 | -0.60 | -6.22% | 9.19 | 9.50 | 9.04 | 3,727 |
| Jan 29 2024 | 9.64 | 0.04 | 0.42% | 9.82 | 9.82 | 9.64 | 942 |
| Jan 26 2024 | 9.60 | 0.25 | 2.67% | 9.02 | 9.70 | 9.02 | 1,333 |
| Jan 25 2024 | 9.3501 | 0.18 | 1.94% | 10.00 | 10.00 | 9.31 | 6,390 |
| Jan 24 2024 | 9.1724 | 0.86 | 10.38% | 8.99 | 9.2901 | 8.49 | 9,155 |
| Jan 23 2024 | 8.31 | -0.05 | -0.60% | 8.18 | 8.72 | 8.18 | 605 |
| Jan 22 2024 | 8.36 | -0.38 | -4.35% | 8.39 | 8.40 | 8.36 | 946 |
